Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.76 | 28.76 | 27.93 | 28.53 | 39,777 | -0.17(-0.59%) |
May 16, 2024 | 29.04 | 29.35 | 28.40 | 28.70 | 44,413 | -0.22(-0.76%) |
May 15, 2024 | 27.80 | 28.97 | 27.80 | 28.92 | 48,466 | +1.44(+5.25%) |
May 14, 2024 | 27.63 | 27.78 | 26.97 | 27.48 | 55,860 | +0.44(+1.63%) |
May 13, 2024 | 26.66 | 27.24 | 26.08 | 27.04 | 80,023 | +0.65(+2.45%) |
May 10, 2024 | 27.42 | 27.71 | 25.51 | 26.39 | 51,997 | -2.20(-7.71%) |
May 09, 2024 | 29.00 | 29.00 | 27.73 | 28.59 | 38,596 | -0.41(-1.40%) |
May 08, 2024 | 28.36 | 29.26 | 28.34 | 29.00 | 30,851 | +0.71(+2.51%) |
May 07, 2024 | 27.99 | 28.52 | 27.75 | 28.29 | 30,210 | +0.41(+1.45%) |
May 06, 2024 | 27.17 | 27.93 | 27.16 | 27.88 | 38,253 | +0.55(+2.02%) |
May 03, 2024 | 28.04 | 28.04 | 26.73 | 27.33 | 48,936 | -0.17(-0.61%) |
May 02, 2024 | 27.32 | 27.50 | 26.75 | 27.50 | 20,265 | +0.51(+1.90%) |
May 01, 2024 | 26.91 | 27.39 | 26.68 | 26.98 | 48,390 | +0.21(+0.77%) |
Apr 30, 2024 | 27.11 | 27.11 | 26.68 | 26.78 | 19,286 | -0.34(-1.24%) |
Apr 29, 2024 | 27.26 | 27.44 | 27.01 | 27.11 | 18,160 | +0.13(+0.48%) |
Apr 26, 2024 | 26.74 | 27.22 | 26.74 | 26.98 | 22,037 | +0.25(+0.92%) |
Apr 25, 2024 | 26.42 | 26.87 | 26.14 | 26.74 | 15,802 | +0.01(+0.04%) |
Apr 24, 2024 | 26.83 | 27.13 | 26.28 | 26.73 | 23,609 | -0.14(-0.52%) |
Apr 23, 2024 | 26.21 | 27.16 | 26.18 | 26.86 | 22,432 | +0.84(+3.23%) |
Apr 22, 2024 | 26.67 | 26.67 | 25.96 | 26.02 | 28,445 | -0.48(-1.83%) |
Apr 19, 2024 | 26.02 | 26.51 | 25.97 | 26.51 | 30,668 | +0.36(+1.36%) |
Apr 18, 2024 | 26.36 | 26.86 | 26.10 | 26.15 | 31,434 | -0.16(-0.60%) |
Apr 17, 2024 | 26.62 | 26.79 | 26.10 | 26.31 | 33,215 | -0.24(-0.89%) |
Apr 16, 2024 | 26.76 | 27.01 | 26.22 | 26.55 | 28,521 | -0.40(-1.47%) |
Apr 15, 2024 | 27.42 | 27.79 | 26.63 | 26.94 | 62,610 | -0.45(-1.66%) |
Apr 12, 2024 | 28.63 | 28.63 | 27.14 | 27.40 | 29,097 | -1.24(-4.35%) |
Apr 11, 2024 | 27.73 | 28.83 | 27.56 | 28.64 | 75,898 | +1.19(+4.32%) |
Apr 10, 2024 | 27.26 | 27.68 | 27.15 | 27.46 | 38,582 | -0.52(-1.87%) |
Apr 09, 2024 | 28.46 | 28.46 | 27.38 | 27.98 | 31,349 | -0.41(-1.43%) |
Apr 08, 2024 | 28.30 | 28.65 | 27.92 | 28.39 | 28,482 | -0.14(-0.48%) |
Apr 05, 2024 | 27.73 | 28.52 | 27.60 | 28.52 | 24,033 | +0.72(+2.59%) |
Apr 04, 2024 | 28.31 | 28.69 | 27.68 | 27.80 | 32,903 | -0.17(-0.60%) |
Apr 03, 2024 | 27.56 | 28.11 | 27.56 | 27.97 | 30,506 | +0.25(+0.89%) |
Apr 02, 2024 | 28.32 | 28.32 | 27.71 | 27.72 | 50,689 | -0.73(-2.57%) |